|
|
Closing price on 7/18/2018
|
|
| Open |
12.40 |
| High |
12.85 |
| Low |
12.15 |
| Volume |
1,616,260 |
| Split-adjusted Price |
9.35 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.45 / +3.73%
|
12.40
|
12.85
|
12.15
|
12.50
|
12.47
|
9.35
|
1,616,260
|
|
|
7/17/2018
|
+0.75 / +6.64%
|
11.60
|
12.05
|
11.50
|
12.05
|
11.94
|
9.01
|
2,371,620
|
|
|
7/16/2018
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.40
|
11.30
|
10.91
|
8.45
|
931,360
|
|
|
7/13/2018
|
+0.60 / +6.00%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.45
|
7.93
|
1,052,390
|
|
|
7/12/2018
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.61
|
10.00
|
9.93
|
7.48
|
402,940
|
|
|
7/11/2018
|
-0.50 / -4.76%
|
9.90
|
10.15
|
9.77
|
10.00
|
9.88
|
7.48
|
673,600
|
|
|
7/10/2018
|
-0.20 / -1.87%
|
10.50
|
10.75
|
10.00
|
10.50
|
10.42
|
7.85
|
779,090
|
|
|
7/9/2018
|
-0.10 / -0.93%
|
10.80
|
11.50
|
10.70
|
10.70
|
11.01
|
8.00
|
2,089,290
|
|
|
7/6/2018
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.82
|
10.80
|
10.60
|
8.07
|
1,076,430
|
|
|
7/5/2018
|
-0.20 / -1.94%
|
9.91
|
10.60
|
9.60
|
10.10
|
10.05
|
7.55
|
1,283,830
|
|
|
7/4/2018
|
-0.25 / -2.37%
|
10.55
|
10.60
|
9.82
|
10.30
|
10.23
|
7.70
|
2,001,990
|
|
|
7/3/2018
|
-0.75 / -6.64%
|
10.80
|
11.30
|
10.55
|
10.55
|
10.73
|
7.89
|
1,346,740
|
|
|
7/2/2018
|
-0.80 / -6.61%
|
11.95
|
12.00
|
11.30
|
11.30
|
11.35
|
8.45
|
1,620,380
|
|
|
6/29/2018
|
+0.10 / +0.83%
|
11.20
|
12.15
|
11.20
|
12.10
|
11.49
|
9.05
|
1,914,410
|
|
|
6/28/2018
|
-0.90 / -6.98%
|
12.50
|
13.00
|
12.00
|
12.00
|
12.11
|
8.97
|
2,190,070
|
|
|
6/27/2018
|
-0.90 / -6.52%
|
12.85
|
13.75
|
12.85
|
12.90
|
13.02
|
9.64
|
3,084,750
|
|
|
6/26/2018
|
-1.00 / -6.76%
|
14.40
|
14.50
|
13.80
|
13.80
|
13.99
|
10.32
|
722,430
|
|
|
6/25/2018
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.76
|
11.07
|
326,360
|
|
|
6/22/2018
|
-0.20 / -1.34%
|
14.50
|
14.85
|
14.50
|
14.70
|
14.71
|
10.99
|
384,280
|
|
|
6/21/2018
|
-0.70 / -4.49%
|
15.70
|
15.70
|
14.60
|
14.90
|
14.97
|
11.14
|
458,680
|
|
|
6/20/2018
|
+0.25 / +1.63%
|
15.10
|
15.80
|
14.65
|
15.60
|
15.24
|
11.66
|
1,638,410
|
|
|
6/19/2018
|
-1.15 / -6.97%
|
15.60
|
15.80
|
15.35
|
15.35
|
15.39
|
11.48
|
633,270
|
|
|
6/18/2018
|
-0.70 / -4.07%
|
17.25
|
17.25
|
16.20
|
16.50
|
16.57
|
12.34
|
435,210
|
|
|
6/15/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.01
|
12.86
|
199,420
|
|
|
6/14/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.15
|
12.86
|
498,090
|
|
|
6/13/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.60
|
17.20
|
16.89
|
12.86
|
450,250
|
|
|
6/12/2018
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.75
|
17.00
|
16.97
|
12.71
|
1,442,970
|
|
|
6/11/2018
|
-0.60 / -3.23%
|
18.05
|
18.30
|
17.85
|
18.00
|
18.02
|
13.46
|
608,580
|
|
|
6/8/2018
|
-0.05 / -0.27%
|
18.60
|
18.60
|
17.70
|
18.60
|
18.05
|
13.91
|
1,304,400
|
|
|
6/7/2018
|
-0.55 / -2.86%
|
19.25
|
19.25
|
18.35
|
18.65
|
18.70
|
13.94
|
626,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|